MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1280.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01280000 | 2024-05-06 3:56PM EDT | 2024-05-10 | 46.00 | 42.00 | 50.20 | +5.00 | +12.20% | 105 | 38 | 96.81% |
| MSTR240517C01280000 | 2024-05-06 3:28PM EDT | 2024-05-17 | 79.95 | 77.00 | 84.80 | -0.80 | -0.99% | 17 | 10 | 97.99% |
| MSTR240524C01280000 | 2024-05-01 3:22PM EDT | 2024-05-24 | 56.47 | 104.30 | 114.15 | 0.00 | - | 3 | 35 | 101.83% |
| MSTR240531C01280000 | 2024-05-06 2:42PM EDT | 2024-05-31 | 144.10 | 124.40 | 135.20 | -30.08 | -17.27% | 8 | 1 | 102.00% |
| MSTR240621C01280000 | 2024-05-06 12:32PM EDT | 2024-06-21 | 203.30 | 182.80 | 194.55 | +32.80 | +19.24% | 19 | 28 | 108.27% |
| MSTR240719C01280000 | 2024-05-06 3:29PM EDT | 2024-07-19 | 252.00 | 240.20 | 251.20 | +70.88 | +39.13% | 4 | 14 | 110.89% |
| MSTR240816C01280000 | 2024-05-06 9:35AM EDT | 2024-08-16 | 306.00 | 288.65 | 302.50 | +88.00 | +40.37% | 1 | 4 | 113.73% |
| MSTR241018C01280000 | 2024-04-23 9:32AM EDT | 2024-10-18 | 433.10 | 358.00 | 374.00 | 0.00 | - | 1 | 4 | 111.23% |
| MSTR241115C01280000 | 2024-04-30 10:12AM EDT | 2024-11-15 | 330.15 | 388.00 | 402.55 | 0.00 | - | 1 | 5 | 111.39% |
| MSTR250117C01280000 | 2024-04-25 3:26PM EDT | 2025-01-17 | 456.23 | 435.35 | 450.15 | 0.00 | - | 1 | 7 | 108.95% |
| MSTR250221C01280000 | 2024-04-30 10:12AM EDT | 2025-02-21 | 392.00 | 458.00 | 474.90 | 0.00 | - | 1 | 2 | 108.02% |
| MSTR260116C01280000 | 2024-04-30 10:13AM EDT | 2026-01-16 | 528.00 | 608.00 | 626.00 | 0.00 | - | 1 | 2 | 100.74% |
| MSTR260618C01280000 | 2024-04-29 11:11AM EDT | 2026-06-18 | 706.00 | 654.00 | 672.15 | 0.00 | - | 1 | 3 | 98.10% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01280000 | 2024-05-06 3:55PM EDT | 2024-05-10 | 59.80 | 54.65 | 64.00 | -36.60 | -37.97% | 73 | 24 | 100.65% |
| MSTR240517P01280000 | 2024-05-06 3:46PM EDT | 2024-05-17 | 92.85 | 87.00 | 97.00 | -102.60 | -52.49% | 38 | 26 | 97.89% |
| MSTR240524P01280000 | 2024-05-06 3:42PM EDT | 2024-05-24 | 119.18 | 114.55 | 124.75 | -99.71 | -45.55% | 27 | 6 | 101.16% |
| MSTR240531P01280000 | 2024-05-06 3:42PM EDT | 2024-05-31 | 138.93 | 134.60 | 144.60 | -45.50 | -24.67% | 28 | 1 | 100.95% |
| MSTR240607P01280000 | 2024-05-06 2:52PM EDT | 2024-06-07 | 146.90 | 155.80 | 165.40 | -69.67 | -32.17% | 2 | 13 | 103.33% |
| MSTR240621P01280000 | 2024-05-06 10:57AM EDT | 2024-06-21 | 179.55 | 190.85 | 198.90 | -43.45 | -19.48% | 10 | 48 | 105.46% |
| MSTR240719P01280000 | 2024-05-06 3:47PM EDT | 2024-07-19 | 246.75 | 241.55 | 252.35 | -79.55 | -24.38% | 6 | 21 | 106.43% |
| MSTR240816P01280000 | 2024-05-03 2:24PM EDT | 2024-08-16 | 314.80 | 288.50 | 296.20 | 0.00 | - | 6 | 8 | 108.14% |
| MSTR241018P01280000 | 2024-04-23 12:26PM EDT | 2024-10-18 | 356.80 | 348.80 | 358.70 | 0.00 | - | 2 | 8 | 103.93% |
| MSTR241115P01280000 | 2024-05-02 3:01PM EDT | 2024-11-15 | 434.85 | 371.80 | 382.30 | 0.00 | - | 2 | 2 | 102.83% |
| MSTR250117P01280000 | 2024-05-02 12:04PM EDT | 2025-01-17 | 473.25 | 407.80 | 420.85 | 0.00 | - | 1 | 4 | 98.75% |
| MSTR260116P01280000 | 2024-04-26 9:30AM EDT | 2026-01-16 | 571.04 | 536.00 | 556.00 | 0.00 | - | 1 | 1 | 85.85% |
| MSTR260618P01280000 | 2024-04-29 11:10AM EDT | 2026-06-18 | 575.10 | 568.00 | 588.00 | 0.00 | - | 10 | 10 | 82.01% |
© 2024 Yahoo. All rights reserved.